ライフドリンク カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 5,750 | 5,850 | 5,700 | 5,850 | +110 | +1.9% | 87,500 |
| 2024/06/05 | 5,630 | 5,850 | 5,620 | 5,740 | +90 | +1.6% | 122,800 |
| 2024/06/04 | 5,330 | 5,700 | 5,300 | 5,650 | +380 | +7.2% | 157,000 |
| 2024/06/03 | 5,410 | 5,460 | 5,260 | 5,270 | -140 | -2.6% | 74,100 |
| 2024/05/31 | 5,300 | 5,430 | 5,300 | 5,410 | +100 | +1.9% | 59,200 |
| 2024/05/30 | 5,250 | 5,370 | 5,210 | 5,310 | +10 | +0.2% | 109,000 |
| 2024/05/29 | 5,580 | 5,600 | 5,300 | 5,300 | -300 | -5.4% | 117,000 |
| 2024/05/28 | 5,620 | 5,630 | 5,490 | 5,600 | -120 | -2.1% | 149,100 |
| 2024/05/27 | 5,610 | 5,730 | 5,530 | 5,720 | +170 | +3.1% | 88,700 |
| 2024/05/24 | 5,590 | 5,670 | 5,390 | 5,550 | +190 | +3.5% | 166,300 |
| 2024/05/23 | 5,370 | 5,380 | 5,260 | 5,360 | -10 | -0.2% | 58,000 |
| 2024/05/22 | 5,370 | 5,460 | 5,350 | 5,370 | ±0 | ±0% | 61,200 |
| 2024/05/21 | 5,470 | 5,520 | 5,320 | 5,370 | +60 | +1.1% | 111,500 |
| 2024/05/20 | 5,560 | 5,700 | 5,280 | 5,310 | -230 | -4.2% | 184,900 |
| 2024/05/17 | 5,550 | 5,740 | 5,520 | 5,540 | -60 | -1.1% | 123,400 |
| 2024/05/16 | 5,590 | 5,860 | 5,550 | 5,600 | -190 | -3.3% | 156,300 |
| 2024/05/15 | 5,500 | 5,900 | 5,370 | 5,790 | +680 | +13.3% | 510,400 |
| 2024/05/14 | 5,210 | 5,210 | 5,040 | 5,110 | -110 | -2.1% | 130,600 |
| 2024/05/13 | 5,210 | 5,240 | 5,140 | 5,220 | +10 | +0.2% | 64,500 |
| 2024/05/10 | 5,150 | 5,220 | 5,120 | 5,210 | +50 | +1% | 57,200 |
| 2024/05/09 | 5,200 | 5,220 | 5,140 | 5,160 | +10 | +0.2% | 41,300 |
| 2024/05/08 | 5,180 | 5,270 | 5,130 | 5,150 | +20 | +0.4% | 89,900 |
| 2024/05/07 | 5,090 | 5,150 | 5,060 | 5,130 | +70 | +1.4% | 79,600 |
| 2024/05/02 | 4,885 | 5,060 | 4,850 | 5,060 | +175 | +3.6% | 91,700 |
| 2024/05/01 | 5,000 | 5,020 | 4,860 | 4,885 | -145 | -2.9% | 69,900 |
| 2024/04/30 | 5,090 | 5,100 | 4,965 | 5,030 | +45 | +0.9% | 80,000 |
| 2024/04/26 | 4,975 | 5,050 | 4,915 | 4,985 | +10 | +0.2% | 184,600 |
| 2024/04/25 | 4,940 | 5,020 | 4,925 | 4,975 | -10 | -0.2% | 65,500 |
| 2024/04/24 | 5,100 | 5,160 | 4,960 | 4,985 | +105 | +2.2% | 149,700 |
| 2024/04/23 | 4,840 | 4,915 | 4,770 | 4,880 | +155 | +3.3% | 74,000 |
| 2024/04/22 | 4,745 | 4,770 | 4,660 | 4,725 | +20 | +0.4% | 48,000 |
| 2024/04/19 | 4,770 | 4,810 | 4,620 | 4,705 | -105 | -2.2% | 67,300 |
| 2024/04/18 | 4,670 | 4,820 | 4,650 | 4,810 | +140 | +3% | 65,000 |
| 2024/04/17 | 4,910 | 4,960 | 4,605 | 4,670 | -240 | -4.9% | 163,900 |
| 2024/04/16 | 5,000 | 5,020 | 4,820 | 4,910 | -190 | -3.7% | 139,900 |
| 2024/04/15 | 5,010 | 5,100 | 4,955 | 5,100 | +10 | +0.2% | 56,000 |
| 2024/04/12 | 5,100 | 5,160 | 5,020 | 5,090 | +20 | +0.4% | 83,900 |
| 2024/04/11 | 5,130 | 5,240 | 4,995 | 5,070 | -50 | -1% | 127,700 |
| 2024/04/10 | 4,910 | 5,160 | 4,910 | 5,120 | +185 | +3.7% | 142,800 |
| 2024/04/09 | 4,885 | 4,935 | 4,835 | 4,935 | +60 | +1.2% | 59,500 |
| 2024/04/08 | 5,100 | 5,110 | 4,855 | 4,875 | -70 | -1.4% | 110,300 |
| 2024/04/05 | 4,680 | 5,030 | 4,680 | 4,945 | +195 | +4.1% | 127,400 |
| 2024/04/04 | 4,785 | 4,825 | 4,635 | 4,750 | -15 | -0.3% | 126,700 |
| 2024/04/03 | 4,630 | 4,800 | 4,610 | 4,765 | +40 | +0.8% | 92,200 |
| 2024/04/02 | 5,030 | 5,040 | 4,705 | 4,725 | -275 | -5.5% | 127,900 |
| 2024/04/01 | 5,100 | 5,130 | 4,930 | 5,000 | -10 | -0.2% | 164,600 |
| 2024/03/29 | 4,910 | 5,040 | 4,830 | 5,010 | +110 | +2.2% | 138,300 |
| 2024/03/28 | 4,845 | 4,970 | 4,805 | 4,900 | +160 | +3.4% | 168,200 |
| 2024/03/27 | 4,775 | 4,835 | 4,650 | 4,740 | -10 | -0.2% | 139,000 |
| 2024/03/26 | 4,600 | 4,860 | 4,560 | 4,750 | +150 | +3.3% | 175,200 |
201～
250
件表示中 / 802件
類似銘柄と比較する
現在ご覧いただいている「ライフドリンク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ライフドリンク | 151,600円 | +15.1% | +22.7% | 0.74% | 20.58倍 | 6.19倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| Ｐウォーター | 278,900円 | -4.4% | +13.4% | 3.41% | 15.05倍 | 3.42倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| Ｓ Ｆｏｏｄｓ | 244,800円 | +4.7% | -42.3% | 3.64% | 18.45倍 | 0.62倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| ウェルネオ | 228,700円 | +3.1% | -6.9% | 4.02% | 15.01倍 | 1.03倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| 理ビタミン | 237,500円 | +4.5% | -6.8% | 3.71% | 7.97倍 | 0.91倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
市場注目の銘柄
チャート関連のコラム
